股票概览
18.15
+1.45%
+0.26
18
开盘价
18.33
最高价
17.86
最低价
84,649
成交量
数据更新至: 2024-11-29
技术指标
17.85
MA5 (5日均线)
17.68
MA10 (10日均线)
18.46
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 18 | 18.33 | 17.86 | 18.15 | +1.45% | 84,649 | 153,189,671 |
| 2024-11-28 | 17.73 | 18.15 | 17.73 | 17.89 | +0.28% | 62,589 | 112,429,961 |
| 2024-11-27 | 17.42 | 17.88 | 16.9 | 17.84 | +1.54% | 60,113 | 104,360,409 |
| 2024-11-26 | 17.79 | 18.24 | 17.48 | 17.57 | -1.24% | 61,517 | 109,508,820 |
| 2024-11-25 | 17.56 | 18 | 16.88 | 17.79 | +3.55% | 72,894 | 127,504,617 |
| 2024-11-22 | 17.86 | 18.1 | 17.16 | 17.18 | -5.4% | 70,492 | 124,498,246 |
| 2024-11-21 | 18.03 | 18.69 | 17.76 | 18.16 | +1% | 81,907 | 148,650,206 |
| 2024-11-20 | 17.32 | 18.17 | 17.2 | 17.98 | +3.87% | 80,267 | 143,461,314 |
| 2024-11-19 | 16.89 | 17.31 | 16.72 | 17.31 | +2.49% | 68,796 | 117,260,766 |
| 2024-11-18 | 17.65 | 17.87 | 16.63 | 16.89 | -5.54% | 84,953 | 144,692,435 |
| 2024-11-15 | 18.79 | 19.1 | 17.83 | 17.88 | -4.84% | 76,733 | 141,352,029 |
| 2024-11-14 | 19.39 | 19.58 | 18.78 | 18.79 | -3.99% | 70,301 | 134,559,054 |
| 2024-11-13 | 19.41 | 19.58 | 18.74 | 19.57 | -0.56% | 99,760 | 190,974,664 |
| 2024-11-12 | 20.41 | 20.43 | 19.39 | 19.68 | -3.53% | 140,058 | 278,400,787 |
| 2024-11-11 | 19.6 | 20.59 | 19.6 | 20.4 | +5.59% | 193,036 | 390,426,103 |
| 2024-11-08 | 19.35 | 19.85 | 19.3 | 19.32 | +0.84% | 119,454 | 233,086,334 |
| 2024-11-07 | 19.21 | 19.25 | 18.7 | 19.16 | -1.74% | 117,696 | 223,101,806 |
| 2024-11-06 | 19.35 | 20.16 | 19.1 | 19.5 | +0.21% | 138,782 | 271,582,297 |
| 2024-11-05 | 18.65 | 19.88 | 18.5 | 19.46 | +4.4% | 163,229 | 311,942,323 |
| 2024-11-04 | 17.58 | 19.3 | 17.58 | 18.64 | -4.56% | 150,563 | 275,649,592 |
| 2024-11-01 | 21 | 21.2 | 19.53 | 19.53 | -10% | 182,819 | 368,077,424 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：